致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 75.80 | 79.16 | 3.44 | 4.54% | 75.80 | 79.74 | 31744 | 24796 | 3.57% |
| 2025-10-30 | 77.38 | 75.72 | -1.68 | -2.17% | 75.52 | 77.38 | 19653 | 14956 | 2.21% |
| 2025-10-29 | 76.15 | 77.40 | 1.10 | 1.44% | 75.30 | 77.69 | 23792 | 18183 | 2.68% |
| 2025-10-28 | 76.80 | 76.30 | 1.69 | 2.27% | 76.05 | 78.39 | 36356 | 28053 | 4.09% |
| 2025-10-27 | 75.56 | 74.61 | 0.06 | 0.08% | 73.74 | 75.90 | 15670 | 11701 | 1.76% |
| 2025-10-24 | 73.55 | 74.55 | 0.97 | 1.32% | 73.30 | 76.06 | 17263 | 12933 | 1.94% |
| 2025-10-23 | 73.82 | 73.58 | -0.66 | -0.89% | 72.41 | 74.26 | 10703 | 7820 | 1.20% |
| 2025-10-22 | 73.50 | 74.24 | 0.39 | 0.53% | 73.50 | 74.75 | 10141 | 7538 | 1.14% |
| 2025-10-21 | 73.70 | 73.85 | 0.63 | 0.86% | 73.20 | 74.17 | 8373 | 6176 | 0.94% |
| 2025-10-20 | 73.00 | 73.22 | 0.52 | 0.72% | 72.63 | 74.17 | 10211 | 7496 | 1.15% |
| 2025-10-17 | 74.09 | 72.70 | -1.30 | -1.76% | 72.49 | 74.87 | 11985 | 8790 | 1.35% |
| 2025-10-16 | 74.53 | 74.00 | -0.75 | -1.00% | 73.80 | 75.71 | 12466 | 9293 | 1.40% |
| 2025-10-15 | 73.90 | 74.75 | 0.99 | 1.34% | 73.15 | 75.76 | 15659 | 11681 | 1.76% |
| 2025-10-14 | 76.05 | 73.76 | -1.52 | -2.02% | 73.60 | 76.40 | 14904 | 11176 | 1.68% |
| 2025-10-13 | 74.48 | 75.28 | -1.02 | -1.34% | 73.55 | 75.98 | 16163 | 12102 | 1.82% |
| 2025-10-10 | 78.10 | 76.30 | -2.00 | -2.55% | 76.16 | 78.40 | 18156 | 14002 | 2.04% |
| 2025-10-09 | 79.72 | 78.30 | -1.22 | -1.53% | 77.90 | 80.00 | 17003 | 13381 | 1.91% |
| 2025-09-30 | 77.50 | 79.52 | 2.01 | 2.59% | 77.50 | 79.70 | 16847 | 13288 | 1.90% |
| 2025-09-29 | 77.34 | 77.51 | 1.11 | 1.45% | 76.06 | 77.87 | 13858 | 10667 | 1.56% |
| 2025-09-26 | 77.50 | 76.40 | -1.53 | -1.96% | 76.40 | 77.65 | 12807 | 9848 | 1.44% |
| 2025-09-25 | 79.19 | 77.93 | -1.07 | -1.35% | 77.91 | 80.15 | 16306 | 12857 | 1.84% |
| 2025-09-24 | 76.70 | 79.00 | 2.25 | 2.93% | 76.45 | 79.19 | 17480 | 13634 | 1.97% |
| 2025-09-23 | 79.84 | 76.75 | -3.52 | -4.39% | 74.88 | 79.98 | 27752 | 21340 | 3.12% |
| 2025-09-22 | 80.12 | 80.27 | 0.43 | 0.54% | 79.52 | 82.18 | 15914 | 12830 | 1.79% |
| 2025-09-19 | 81.52 | 79.84 | -2.16 | -2.63% | 79.10 | 82.49 | 21984 | 17660 | 2.47% |
| 2025-09-18 | 82.20 | 82.00 | -0.20 | -0.24% | 80.70 | 84.20 | 29133 | 24014 | 3.28% |
| 2025-09-17 | 83.45 | 82.20 | -1.24 | -1.49% | 81.55 | 83.78 | 17485 | 14400 | 1.97% |
| 2025-09-16 | 84.10 | 83.44 | -1.08 | -1.28% | 82.30 | 84.86 | 18322 | 15257 | 2.06% |
| 2025-09-15 | 84.13 | 84.52 | -0.03 | -0.04% | 83.65 | 85.85 | 22851 | 19371 | 2.57% |
| 2025-09-12 | 84.80 | 84.55 | -0.22 | -0.26% | 83.03 | 85.84 | 28520 | 24116 | 3.21% |
| 2025-09-11 | 82.55 | 84.77 | 1.21 | 1.45% | 79.30 | 84.77 | 23801 | 19652 | 2.68% |
| 2025-09-10 | 83.03 | 83.56 | -0.44 | -0.52% | 82.98 | 85.68 | 17109 | 14422 | 1.93% |
| 2025-09-09 | 85.20 | 84.00 | -1.15 | -1.35% | 83.57 | 87.45 | 28128 | 23999 | 3.17% |
| 2025-09-08 | 83.00 | 85.15 | 2.25 | 2.71% | 82.70 | 85.48 | 26905 | 22732 | 3.03% |
| 2025-09-05 | 79.83 | 82.90 | 3.20 | 4.02% | 79.48 | 83.17 | 27163 | 22156 | 3.06% |
| 2025-09-04 | 84.70 | 79.70 | -4.13 | -4.93% | 78.50 | 84.84 | 30280 | 24699 | 3.41% |
| 2025-09-03 | 83.60 | 83.83 | -0.09 | -0.11% | 83.23 | 86.40 | 28963 | 24475 | 3.26% |
| 2025-09-02 | 85.78 | 83.92 | -1.07 | -1.26% | 82.80 | 86.47 | 26826 | 22574 | 3.02% |
| 2025-09-01 | 82.99 | 84.99 | 2.55 | 3.09% | 82.50 | 85.30 | 32862 | 27681 | 3.70% |
| 2025-08-29 | 81.38 | 82.44 | 1.15 | 1.41% | 80.63 | 84.36 | 31540 | 26023 | 3.55% |
| 2025-08-28 | 80.88 | 81.29 | 0.42 | 0.52% | 78.10 | 81.87 | 41456 | 33155 | 4.67% |
| 2025-08-27 | 84.82 | 80.87 | -3.95 | -4.66% | 80.86 | 86.10 | 41976 | 34887 | 4.73% |
| 2025-08-26 | 87.70 | 84.82 | -3.37 | -3.82% | 84.60 | 87.99 | 33388 | 28744 | 3.76% |
| 2025-08-25 | 87.77 | 88.19 | 0.64 | 0.73% | 86.65 | 90.50 | 41364 | 36532 | 4.66% |
| 2025-08-22 | 85.88 | 87.55 | 1.62 | 1.89% | 85.00 | 88.38 | 36269 | 31451 | 4.08% |
| 2025-08-21 | 86.00 | 85.93 | 2.94 | 3.54% | 84.54 | 89.37 | 53457 | 46452 | 6.02% |
| 2025-08-20 | 83.57 | 82.99 | -1.01 | -1.20% | 81.01 | 83.95 | 32319 | 26618 | 3.64% |
| 2025-08-19 | 85.19 | 84.00 | -1.11 | -1.30% | 83.62 | 86.95 | 36347 | 31018 | 4.09% |
| 2025-08-18 | 84.79 | 85.11 | 0.67 | 0.79% | 83.91 | 85.44 | 32746 | 27737 | 3.69% |
| 2025-08-15 | 84.00 | 84.44 | 0.51 | 0.61% | 83.30 | 85.50 | 24478 | 20744 | 2.76% |
| 2025-08-14 | 85.50 | 83.93 | -1.13 | -1.33% | 83.53 | 85.50 | 27066 | 22872 | 3.05% |
| 2025-08-13 | 82.50 | 85.06 | 2.56 | 3.10% | 81.45 | 85.59 | 40641 | 34019 | 4.58% |
| 2025-08-12 | 85.98 | 82.50 | -2.60 | -3.06% | 81.69 | 86.00 | 36466 | 30371 | 4.11% |
| 2025-08-11 | 83.99 | 85.10 | 1.35 | 1.61% | 83.30 | 85.30 | 25192 | 21305 | 2.84% |
| 2025-08-08 | 85.52 | 83.75 | -2.25 | -2.62% | 82.72 | 86.15 | 34994 | 29451 | 3.94% |
| 2025-08-07 | 87.10 | 86.00 | -2.48 | -2.80% | 83.84 | 88.75 | 59126 | 50800 | 6.66% |
| 2025-08-06 | 83.33 | 88.48 | 5.11 | 6.13% | 83.33 | 92.70 | 74454 | 65981 | 8.38% |
| 2025-08-05 | 80.02 | 83.37 | 3.37 | 4.21% | 80.02 | 86.48 | 62956 | 52686 | 7.09% |
| 2025-08-04 | 78.80 | 80.00 | 0.19 | 0.24% | 76.00 | 80.44 | 46276 | 36351 | 5.21% |
| 2025-08-01 | 80.20 | 79.81 | -0.65 | -0.81% | 79.30 | 82.78 | 48796 | 39575 | 5.49% |
| 2025-07-31 | 79.27 | 80.46 | 0.69 | 0.86% | 78.50 | 84.46 | 59586 | 48498 | 6.71% |
| 2025-07-30 | 79.09 | 79.77 | -0.48 | -0.60% | 78.01 | 84.48 | 66390 | 53972 | 7.47% |
| 2025-07-29 | 79.00 | 80.25 | 0.10 | 0.12% | 77.75 | 81.69 | 63793 | 50775 | 7.18% |
| 2025-07-28 | 70.52 | 80.15 | 9.27 | 13.08% | 70.35 | 82.48 | 77605 | 59470 | 8.74% |
| 2025-07-25 | 70.97 | 70.88 | -0.54 | -0.76% | 69.51 | 72.20 | 36125 | 25604 | 4.07% |